Indices

FTSENTR

Select index

Last 30 days closing prices
ATHEX does not provide an opening value for indices. The opening price shown on the diagram is calculated from the opening prices of the index's constituent stocks within five-minutes from opening (see the calculation method here).

30 days closing prices

Date Price Chg.% Volume Value Max Min Market Cap Week chg.% Month chg.% Year chg.%
Mar 27, 2020 606.2 -4.52 33,419,967 56,389,025.51 634.93 604.41 16,585,147,719 -0.53 -27.31 -41.89
Mar 26, 2020 634.93 4.18 51,747,807 89,086,387.25 641.35 603.46 17,429,932,372 4.18 -23.86 -39.13
Mar 24, 2020 609.44 8.32 43,227,877 99,099,433 616.41 562.61 16,730,285,369 13.30 -26.92 -41.58
Mar 23, 2020 562.61 -8.22 22,937,391 34,296,925.28 613 562.61 15,444,715,833 4.59 -32.54 -46.07
Mar 20, 2020 613 5.52 52,739,002 91,053,522.46 629.67 580.95 16,827,803,574 13.96 -26.49 -41.24
Mar 19, 2020 580.95 8.00 40,036,368 64,909,982.89 591.13 537.91 15,947,999,513 8.00 -30.34 -44.31
Mar 18, 2020 537.91 -1.12 45,332,354 57,826,751.46 544.02 519.48 14,766,529,144 0.00 -35.50 -48.43
Mar 17, 2020 544.02 -0.45 69,004,915 95,313,394.56 563.42 521.69 14,934,367,763 -22.21 -34.76 -47.85
Mar 16, 2020 546.5 -13.89 40,647,205 59,871,442.42 634.63 538.96 15,002,224,731 -21.86 -34.47 -47.61
Mar 13, 2020 634.63 3.21 41,839,604 75,197,552 655.14 614.89 17,421,803,102 -9.26 -23.90 -39.16
Mar 12, 2020 614.89 -12.08 47,647,800 89,286,486.69 699.37 614.89 16,879,645,948 -12.08 -26.27 -41.06
Mar 11, 2020 699.37 -4.61 38,791,817 83,087,553.44 744.61 692.46 19,198,874,469 0.00 -16.14 -32.96
Mar 10, 2020 733.18 4.64 54,009,714 100,067,580.35 753.44 699.91 20,127,007,718 -17.90 -12.08 -29.72
Mar 9, 2020 700.65 -11.87 67,192,080 132,459,421.93 795.05 695.51 19,234,147,824 -21.54 -15.98 -32.83
Mar 6, 2020 795.05 -6.22 58,810,072 116,739,097.5 847.79 795.05 21,825,424,390 -10.97 -4.66 -23.78
Mar 5, 2020 847.79 -5.06 43,382,452 108,450,054.06 899.14 845.79 23,273,145,908 -5.06 1.66 -18.73
Mar 4, 2020 892.98 0.40 35,083,478 99,195,136.51 903.29 880.7 24,521,163,838 0.00 7.08 -14.40
Mar 3, 2020 889.42 6.65 49,787,543 146,269,423.04 895.5 833.93 24,423,338,949 -5.29 6.65 -14.74
Feb 28, 2020 833.93 -6.47 67,981,214 174,998,437.56 891.61 833.93 22,899,527,255 -11.20 -20.22 -20.06
Feb 27, 2020 891.61 -5.06 46,542,852 121,295,557.79 944.41 891.61 24,483,655,535 -5.06 -14.70 -14.53
Feb 26, 2020 939.12 -2.51 38,920,921 120,297,903.54 963.27 924.21 25,788,092,854 0.00 -10.15 -9.97
Feb 25, 2020 963.27 1.56 44,346,936 104,236,510.82 970.04 942.11 26,451,242,221 -8.71 -7.84 -7.66
Feb 24, 2020 948.47 -7.43 66,077,813 169,458,996.48 1,024.64 936.61 26,044,897,420 -10.11 -9.26 -9.08
Feb 21, 2020 1,024.64 -2.06 33,812,963 80,396,159.17 1,046.23 1,024.64 28,136,487,554 -2.89 -1.97 -1.78
Feb 20, 2020 1,046.23 -0.85 17,377,076 70,170,565.93 1,056.33 1,044.45 28,729,463,655 -0.85 0.10 0.29
Feb 19, 2020 1,055.18 0.66 13,079,368 62,295,225.13 1,058.08 1,048.21 28,975,241,020 0.00 0.95 1.15
Feb 18, 2020 1,048.21 -0.95 12,550,929 48,076,413.03 1,058.23 1,048.21 28,783,728,006 -0.43 0.29 0.48
Feb 17, 2020 1,058.23 -0.30 6,832,055 26,166,805.54 1,064.99 1,057.68 29,058,813,197 0.52 1.24 1.44
Feb 14, 2020 1,061.46 0.20 88,237,191 107,848,109.02 1,065.1 1,057.58 29,147,742,061 0.83 1.55 1.75
Feb 13, 2020 1,059.36 0.63 17,818,798 59,639,713.19 1,060.75 1,047.09 29,089,836,060 0.63 1.35 1.55
Feb 12, 2020 1,052.71 0.23 34,551,096 71,844,242.41 1,057.95 1,050.27 28,907,481,997 0.00 0.72 0.92

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher